Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Farmer Brothers (NQ: FARM )

3.210 -0.100 (-3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 5.790 5.790 5.490 5.610 19,483 -0.12(-2.09%)
Aug 30, 2022 5.790 5.940 5.508 5.730 27,941 -0.12(-2.05%)
Aug 29, 2022 5.790 5.900 5.560 5.850 68,189 +0.10(+1.74%)
Aug 26, 2022 5.660 5.840 5.540 5.750 65,656 +0.05(+0.88%)
Aug 25, 2022 5.780 5.780 5.660 5.700 30,597 -0.02(-0.35%)
Aug 24, 2022 5.750 5.790 5.510 5.720 21,860 -0.03(-0.52%)
Aug 23, 2022 5.680 5.890 5.500 5.750 46,855 +0.04(+0.70%)
Aug 22, 2022 5.900 5.900 5.550 5.710 39,460 -0.18(-3.06%)
Aug 19, 2022 5.270 5.900 5.220 5.890 126,142 +0.55(+10.30%)
Aug 18, 2022 5.250 5.640 5.100 5.340 81,281 +0.09(+1.71%)
Aug 17, 2022 5.050 5.250 5.040 5.250 66,096 +0.17(+3.35%)
Aug 16, 2022 5.170 5.170 5.010 5.080 18,250 -0.09(-1.74%)
Aug 15, 2022 5.200 5.265 5.170 5.170 32,367 -0.05(-0.96%)
Aug 12, 2022 5.090 5.355 5.030 5.220 32,611 +0.12(+2.35%)
Aug 11, 2022 5.040 5.230 5.010 5.100 15,686 +0.06(+1.19%)
Aug 10, 2022 5.300 5.440 5.040 5.040 18,133 -0.28(-5.26%)
Aug 09, 2022 5.350 5.490 5.170 5.320 65,575 +0.01(+0.19%)
Aug 08, 2022 5.290 5.435 5.290 5.310 12,059 +0.02(+0.38%)
Aug 05, 2022 5.300 5.380 5.100 5.290 18,950 -0.02(-0.38%)
Aug 04, 2022 5.380 5.420 5.210 5.310 19,620 -0.09(-1.67%)
Aug 03, 2022 5.240 5.450 5.180 5.400 51,053 +0.24(+4.65%)
Aug 02, 2022 5.110 5.280 5.100 5.160 19,207 +0.04(+0.78%)
Aug 01, 2022 5.110 5.250 4.990 5.120 57,467 +0.04(+0.79%)
Jul 29, 2022 5.070 5.180 4.940 5.080 15,886 +0.00(+0.00%)
Jul 28, 2022 5.080 5.170 5.050 5.080 28,137 -0.04(-0.78%)
Jul 27, 2022 5.150 5.180 5.070 5.120 17,448 +0.04(+0.79%)
Jul 26, 2022 5.170 5.210 5.080 5.080 7,453 -0.09(-1.74%)
Jul 25, 2022 5.160 5.210 5.050 5.170 55,579 +0.07(+1.37%)
Jul 22, 2022 5.100 5.130 5.010 5.100 20,920 -0.06(-1.16%)
Jul 21, 2022 5.200 5.200 5.019 5.160 37,939 -0.03(-0.58%)
Jul 20, 2022 5.120 5.240 5.035 5.190 55,513 +0.23(+4.64%)
Jul 19, 2022 5.010 5.180 4.920 4.960 53,479 -0.05(-1.00%)
Jul 18, 2022 4.840 5.100 4.680 5.010 85,320 +0.20(+4.16%)
Jul 15, 2022 4.565 4.850 4.565 4.810 73,219 +0.22(+4.79%)
Jul 14, 2022 4.740 4.740 4.570 4.590 17,411 -0.09(-1.92%)
Jul 13, 2022 4.650 4.680 4.590 4.680 15,127 +0.00(+0.00%)
Jul 12, 2022 4.610 4.850 4.550 4.680 63,605 +0.06(+1.30%)
Jul 11, 2022 4.417 4.690 4.417 4.620 11,731 -0.05(-1.07%)
Jul 08, 2022 4.655 4.785 4.510 4.670 65,821 +0.03(+0.65%)
Jul 07, 2022 4.630 4.800 4.590 4.640 11,723 +0.07(+1.53%)
Jul 06, 2022 4.580 4.680 4.500 4.570 37,448 -0.02(-0.44%)
Jul 05, 2022 4.660 4.700 4.390 4.590 42,924 -0.07(-1.50%)
Jul 01, 2022 4.850 4.850 4.580 4.660 11,764 -0.03(-0.64%)
Jun 30, 2022 4.700 4.700 4.450 4.690 20,418 +0.14(+3.08%)
Jun 29, 2022 4.760 4.760 4.490 4.550 20,539 -0.05(-1.09%)
Jun 28, 2022 4.620 4.630 4.500 4.600 17,052 +0.05(+1.10%)
Jun 27, 2022 4.590 4.590 4.450 4.550 29,472 -0.04(-0.87%)
Jun 24, 2022 4.710 4.800 4.540 4.590 45,036 +0.01(+0.22%)
Jun 23, 2022 4.470 4.850 4.330 4.580 61,397 +0.08(+1.78%)
Jun 22, 2022 4.710 4.730 4.440 4.500 24,968 -0.03(-0.66%)
Jun 21, 2022 4.740 4.890 4.500 4.530 94,717 -0.22(-4.63%)
Jun 17, 2022 4.860 4.950 4.710 4.750 59,749 -0.14(-2.86%)
Jun 16, 2022 4.970 5.050 4.820 4.890 61,083 -0.16(-3.17%)
Jun 15, 2022 4.810 5.100 4.810 5.050 58,580 +0.25(+5.21%)
Jun 14, 2022 4.850 4.968 4.760 4.800 32,150 -0.02(-0.41%)
Jun 13, 2022 4.920 5.000 4.786 4.820 92,067 -0.21(-4.17%)
Jun 10, 2022 5.110 5.110 4.910 5.030 24,472 -0.09(-1.76%)
Jun 09, 2022 5.000 5.160 4.910 5.120 14,084 +0.05(+0.99%)
Jun 08, 2022 5.210 5.210 5.010 5.070 13,153 -0.06(-1.17%)
Jun 07, 2022 4.810 5.240 4.810 5.130 64,309 +0.24(+4.91%)
Jun 06, 2022 5.040 5.123 4.800 4.890 88,692 -0.08(-1.61%)
Jun 03, 2022 5.040 5.240 4.910 4.970 73,935 -0.09(-1.78%)
Jun 02, 2022 5.150 5.500 5.050 5.060 140,126 -0.11(-2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.